U.S. markets open in 6 hours 12 minutes
F S&P 500
5,332.50 +0.75 (+0.01%) F Dow Jones
39,942.00 -2.00 (-0.01%) F Nasdaq
18,748.25 -14.75 (-0.08%) E-mini Russell 2000 Index Futur
2,110.90 +1.00 (+0.05%) Petróleo
79.29 -0.51 (-0.64%) Oro
2,416.10 -22.40 (-0.92%)
Equinix Inc (EQN2.MU)
Munich - Munich Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
A partir del 08:02AM CEST. Mercado abierto.
Periodo de tiempo:
21 may 2023 - 21 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 21 may 2024 | 731.00 | 731.00 | 731.00 | 731.00 | 731.00 | 1 |
| 21 may 2024 | 4.26 Dividendo | |||||
| 20 may 2024 | 737.40 | 737.40 | 737.40 | 737.40 | 733.14 | - |
| 17 may 2024 | 737.80 | 737.80 | 737.80 | 737.80 | 733.54 | - |
| 16 may 2024 | 742.80 | 742.80 | 742.80 | 742.80 | 738.51 | - |
| 15 may 2024 | 728.40 | 728.40 | 728.40 | 728.40 | 724.19 | - |
| 14 may 2024 | 718.80 | 718.80 | 718.80 | 718.80 | 714.65 | - |
| 13 may 2024 | 705.40 | 705.40 | 705.40 | 705.40 | 701.32 | - |
| 10 may 2024 | 717.60 | 717.60 | 717.60 | 717.60 | 713.45 | - |
| 09 may 2024 | 710.20 | 710.20 | 710.20 | 710.20 | 706.10 | - |
| 08 may 2024 | 661.20 | 661.20 | 661.20 | 661.20 | 657.38 | - |
| 07 may 2024 | 646.60 | 646.60 | 646.60 | 646.60 | 642.86 | - |
| 06 may 2024 | 652.80 | 652.80 | 652.80 | 652.80 | 649.03 | - |
| 03 may 2024 | 653.20 | 653.20 | 653.20 | 653.20 | 649.43 | - |
| 02 may 2024 | 650.00 | 650.00 | 650.00 | 650.00 | 646.24 | - |
| 30 abr 2024 | 679.60 | 679.60 | 679.60 | 679.60 | 675.67 | - |
| 29 abr 2024 | 685.80 | 685.80 | 685.80 | 685.80 | 681.84 | - |
| 26 abr 2024 | 691.20 | 691.20 | 691.20 | 691.20 | 687.21 | - |
| 25 abr 2024 | 707.00 | 707.00 | 707.00 | 707.00 | 702.92 | - |
| 24 abr 2024 | 711.20 | 711.20 | 711.20 | 711.20 | 707.09 | - |
| 23 abr 2024 | 706.40 | 706.40 | 706.40 | 706.40 | 702.32 | - |
| 22 abr 2024 | 701.60 | 701.60 | 701.60 | 701.60 | 697.55 | - |
| 19 abr 2024 | 691.00 | 691.00 | 691.00 | 691.00 | 687.01 | - |
| 18 abr 2024 | 691.00 | 691.00 | 691.00 | 691.00 | 687.01 | - |
| 17 abr 2024 | 700.40 | 700.40 | 700.40 | 700.40 | 696.35 | - |
| 16 abr 2024 | 701.60 | 701.60 | 701.60 | 701.60 | 697.55 | - |
| 15 abr 2024 | 721.00 | 721.00 | 721.00 | 721.00 | 716.83 | - |
| 12 abr 2024 | 723.80 | 723.80 | 723.80 | 723.80 | 719.62 | - |
| 11 abr 2024 | 723.80 | 723.80 | 723.80 | 723.80 | 719.62 | - |
| 10 abr 2024 | 736.60 | 736.60 | 736.60 | 736.60 | 732.34 | - |
| 09 abr 2024 | 724.00 | 724.00 | 724.00 | 724.00 | 719.82 | - |
| 08 abr 2024 | 723.80 | 723.80 | 723.80 | 723.80 | 719.62 | - |
| 05 abr 2024 | 723.80 | 723.80 | 723.80 | 723.80 | 719.62 | - |
| 04 abr 2024 | 730.20 | 730.20 | 730.20 | 730.20 | 725.98 | - |
| 03 abr 2024 | 736.00 | 736.00 | 736.00 | 736.00 | 731.75 | - |
| 02 abr 2024 | 748.80 | 748.80 | 748.80 | 748.80 | 744.47 | - |
| 28 mar 2024 | 751.20 | 751.20 | 751.20 | 751.20 | 746.86 | - |
| 27 mar 2024 | 739.40 | 739.40 | 739.40 | 739.40 | 735.13 | - |
| 26 mar 2024 | 732.20 | 732.20 | 732.20 | 732.20 | 727.97 | - |
| 25 mar 2024 | 734.80 | 734.80 | 734.80 | 734.80 | 730.55 | - |
| 22 mar 2024 | 749.60 | 749.60 | 749.60 | 749.60 | 745.27 | - |
| 21 mar 2024 | 761.80 | 761.80 | 761.80 | 761.80 | 757.40 | - |
| 20 mar 2024 | 782.40 | 782.40 | 782.40 | 782.40 | 777.88 | - |
| 19 mar 2024 | 787.40 | 787.40 | 787.40 | 787.40 | 782.85 | - |
| 18 mar 2024 | 787.40 | 787.40 | 787.40 | 787.40 | 782.85 | - |
| 15 mar 2024 | 799.40 | 799.40 | 799.40 | 799.40 | 794.78 | - |
| 14 mar 2024 | 799.40 | 799.40 | 799.40 | 799.40 | 794.78 | - |
| 13 mar 2024 | 822.60 | 822.60 | 822.60 | 822.60 | 817.85 | - |
| 12 mar 2024 | 823.00 | 823.00 | 823.00 | 823.00 | 818.25 | - |
| 11 mar 2024 | 827.80 | 827.80 | 827.80 | 827.80 | 823.02 | - |
| 08 mar 2024 | 827.80 | 827.80 | 827.80 | 827.80 | 823.02 | - |
| 07 mar 2024 | 827.80 | 827.80 | 827.80 | 827.80 | 823.02 | - |
| 06 mar 2024 | 827.80 | 827.80 | 827.80 | 827.80 | 823.02 | - |
| 05 mar 2024 | 838.00 | 838.00 | 836.40 | 836.40 | 831.57 | 1 |
| 04 mar 2024 | 826.00 | 826.00 | 826.00 | 826.00 | 821.23 | - |
| 01 mar 2024 | 820.40 | 820.40 | 820.40 | 820.40 | 815.66 | - |
| 29 feb 2024 | 819.20 | 819.20 | 819.20 | 819.20 | 814.47 | - |
| 28 feb 2024 | 807.40 | 807.40 | 807.40 | 807.40 | 802.74 | - |
| 27 feb 2024 | 807.40 | 807.40 | 807.40 | 807.40 | 802.74 | - |
| 27 feb 2024 | 4.26 Dividendo | |||||
| 26 feb 2024 | 811.20 | 811.20 | 811.20 | 811.20 | 802.28 | - |
| 23 feb 2024 | 811.20 | 811.20 | 811.20 | 811.20 | 802.28 | - |
| 22 feb 2024 | 796.20 | 796.20 | 796.20 | 796.20 | 787.44 | - |
| 21 feb 2024 | 793.40 | 793.40 | 793.40 | 793.40 | 784.67 | - |
| 20 feb 2024 | 796.20 | 796.20 | 796.20 | 796.20 | 787.44 | - |
| 19 feb 2024 | 797.80 | 797.80 | 797.80 | 797.80 | 789.03 | - |
| 16 feb 2024 | 809.00 | 809.00 | 809.00 | 809.00 | 800.10 | - |
| 15 feb 2024 | 774.80 | 774.80 | 774.80 | 774.80 | 766.28 | - |
| 14 feb 2024 | 780.00 | 780.00 | 774.00 | 774.00 | 765.49 | 28 |
| 13 feb 2024 | 790.20 | 790.20 | 790.20 | 790.20 | 781.51 | - |
| 12 feb 2024 | 790.20 | 790.20 | 790.20 | 790.20 | 781.51 | - |
| 09 feb 2024 | 790.20 | 790.20 | 790.20 | 790.20 | 781.51 | - |
| 08 feb 2024 | 782.60 | 782.60 | 782.60 | 782.60 | 773.99 | - |
| 07 feb 2024 | 777.80 | 777.80 | 777.80 | 777.80 | 769.25 | - |
| 06 feb 2024 | 777.80 | 777.80 | 777.80 | 777.80 | 769.25 | - |
| 05 feb 2024 | 777.80 | 777.80 | 777.80 | 777.80 | 769.25 | - |
| 02 feb 2024 | 775.40 | 775.40 | 775.40 | 775.40 | 766.87 | - |
| 01 feb 2024 | 772.00 | 772.00 | 772.00 | 772.00 | 763.51 | - |
| 31 ene 2024 | 774.80 | 774.80 | 774.80 | 774.80 | 766.28 | - |
| 30 ene 2024 | 764.80 | 764.80 | 764.80 | 764.80 | 756.39 | - |
| 29 ene 2024 | 747.20 | 747.20 | 747.20 | 747.20 | 738.98 | - |
| 26 ene 2024 | 747.20 | 747.20 | 747.20 | 747.20 | 738.98 | - |
| 25 ene 2024 | 733.80 | 733.80 | 733.80 | 733.80 | 725.73 | - |
| 24 ene 2024 | 733.80 | 733.80 | 733.80 | 733.80 | 725.73 | - |
| 23 ene 2024 | 733.80 | 733.80 | 733.80 | 733.80 | 725.73 | - |
| 22 ene 2024 | 733.80 | 733.80 | 733.80 | 733.80 | 725.73 | - |
| 19 ene 2024 | 732.00 | 732.00 | 732.00 | 732.00 | 723.95 | - |
| 18 ene 2024 | 735.40 | 735.40 | 735.40 | 735.40 | 727.31 | - |
| 17 ene 2024 | 748.80 | 748.80 | 748.80 | 748.80 | 740.56 | - |
| 16 ene 2024 | 741.20 | 741.20 | 741.20 | 741.20 | 733.05 | - |
| 15 ene 2024 | 731.00 | 731.00 | 731.00 | 731.00 | 722.96 | - |
| 12 ene 2024 | 731.00 | 731.00 | 731.00 | 731.00 | 722.96 | - |
| 11 ene 2024 | 731.00 | 731.00 | 731.00 | 731.00 | 722.96 | - |
| 10 ene 2024 | 729.40 | 729.40 | 729.40 | 729.40 | 721.38 | - |
| 09 ene 2024 | 729.40 | 729.40 | 729.40 | 729.40 | 721.38 | - |
| 08 ene 2024 | 720.20 | 720.20 | 720.20 | 720.20 | 712.28 | - |
| 05 ene 2024 | 729.80 | 729.80 | 729.80 | 729.80 | 721.77 | - |
| 04 ene 2024 | 732.40 | 732.40 | 732.40 | 732.40 | 724.34 | - |
| 03 ene 2024 | 736.00 | 736.00 | 736.00 | 736.00 | 727.91 | - |
| 02 ene 2024 | 733.00 | 733.00 | 733.00 | 733.00 | 724.94 | - |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.